Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Finl Bncp [Oh] (NQ: FFBC )

22.59 +0.03 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 10.49 10.53 10.30 10.38 458,777 -0.01(-0.11%)
Jan 30, 2012 10.42 10.55 10.34 10.39 483,311 -0.10(-0.91%)
Jan 27, 2012 10.46 10.67 10.45 10.49 385,366 +0.01(+0.06%)
Jan 26, 2012 10.71 10.90 10.34 10.48 497,120 -0.21(-1.96%)
Jan 25, 2012 10.59 10.80 10.59 10.69 449,876 +0.06(+0.56%)
Jan 24, 2012 10.52 10.71 10.40 10.63 338,368 +0.05(+0.51%)
Jan 23, 2012 10.68 10.77 10.53 10.58 222,652 -0.13(-1.23%)
Jan 20, 2012 10.59 10.84 10.53 10.71 406,023 +0.06(+0.56%)
Jan 19, 2012 10.75 10.75 10.46 10.65 228,066 -0.02(-0.17%)
Jan 18, 2012 10.46 10.67 10.33 10.67 188,530 +0.19(+1.77%)
Jan 17, 2012 10.66 10.75 10.44 10.48 384,579 -0.11(-1.07%)
Jan 13, 2012 10.46 10.69 10.46 10.59 194,264 -0.10(-0.89%)
Jan 12, 2012 10.68 10.71 10.46 10.69 274,381 +0.07(+0.62%)
Jan 11, 2012 10.62 10.65 10.54 10.62 373,553 -0.03(-0.28%)
Jan 10, 2012 10.59 10.71 10.46 10.65 414,302 +0.22(+2.12%)
Jan 09, 2012 10.39 10.48 10.24 10.43 280,098 +0.11(+1.10%)
Jan 06, 2012 10.43 10.49 10.18 10.32 294,321 -0.08(-0.80%)
Jan 05, 2012 10.14 10.58 10.03 10.40 433,154 +0.19(+1.81%)
Jan 04, 2012 10.19 10.29 10.06 10.22 253,843 +0.28(+2.82%)
Dec 30, 2011 10.14 10.19 9.919 9.937 276,804 -0.20(-2.00%)
Dec 29, 2011 9.955 10.18 9.949 10.14 264,761 +0.24(+2.41%)
Dec 28, 2011 10.20 10.30 9.877 9.901 301,195 -0.29(-2.81%)
Dec 27, 2011 10.01 10.25 10.01 10.19 231,319 +0.11(+1.07%)
Dec 23, 2011 10.15 10.16 9.997 10.08 163,751 +0.10(+1.02%)
Dec 21, 2011 9.961 10.03 9.668 9.979 296,935 +0.07(+0.72%)
Dec 20, 2011 9.579 9.967 9.525 9.907 448,389 +0.51(+5.40%)
Dec 19, 2011 9.776 9.883 9.376 9.400 375,306 -0.30(-3.08%)
Dec 16, 2011 9.740 10.03 9.591 9.698 1,103,551 +0.06(+0.62%)
Dec 15, 2011 9.477 9.651 9.418 9.639 398,826 +0.31(+3.33%)
Dec 14, 2011 9.316 9.651 9.316 9.328 386,810 -0.11(-1.14%)
Dec 13, 2011 9.734 9.871 9.370 9.436 284,390 -0.22(-2.29%)
Dec 12, 2011 9.698 9.698 9.519 9.657 298,790 -0.21(-2.18%)
Dec 09, 2011 9.513 9.943 9.483 9.871 386,133 +0.43(+4.55%)
Dec 08, 2011 9.680 9.680 9.436 9.442 463,682 -0.35(-3.60%)
Dec 07, 2011 9.531 9.824 9.370 9.794 445,170 +0.19(+1.99%)
Dec 06, 2011 9.603 9.752 9.513 9.603 366,372 -0.01(-0.12%)
Dec 05, 2011 9.680 9.680 9.483 9.615 331,413 +0.11(+1.19%)
Dec 02, 2011 9.501 9.657 9.418 9.501 236,848 +0.16(+1.66%)
Dec 01, 2011 9.424 9.543 9.274 9.346 274,587 -0.14(-1.45%)
Nov 30, 2011 9.071 9.501 9.071 9.483 858,086 +0.76(+8.69%)
Nov 29, 2011 8.848 8.936 8.684 8.725 308,061 -0.15(-1.65%)
Nov 28, 2011 8.778 8.918 8.684 8.871 436,883 +0.36(+4.27%)
Nov 25, 2011 8.631 8.854 8.502 8.508 150,834 -0.16(-1.83%)
Nov 23, 2011 8.907 8.971 8.584 8.666 425,697 -0.33(-3.71%)
Nov 22, 2011 9.047 9.229 8.942 9.000 244,919 -0.06(-0.71%)
Nov 21, 2011 9.217 9.305 9.030 9.065 367,382 -0.35(-3.68%)
Nov 18, 2011 9.323 9.429 9.258 9.411 533,881 +0.11(+1.13%)
Nov 17, 2011 9.364 9.481 9.223 9.305 476,789 -0.04(-0.38%)
Nov 16, 2011 9.446 9.733 9.311 9.341 327,078 -0.20(-2.09%)
Nov 15, 2011 9.229 9.575 9.229 9.540 428,120 +0.25(+2.71%)
Nov 14, 2011 9.622 9.657 9.247 9.288 398,756 -0.39(-4.00%)
Nov 11, 2011 9.499 9.716 9.467 9.675 492,364 +0.31(+3.32%)
Nov 10, 2011 9.341 9.505 9.223 9.364 261,418 +0.21(+2.24%)
Nov 09, 2011 9.575 9.710 9.147 9.159 494,540 -0.67(-6.86%)
Nov 08, 2011 9.792 9.886 9.522 9.833 391,397 +0.08(+0.84%)
Nov 07, 2011 9.563 9.792 9.446 9.751 228,508 +0.14(+1.46%)
Nov 04, 2011 9.769 9.769 9.493 9.610 241,967 -0.26(-2.67%)
Nov 03, 2011 9.722 9.909 9.387 9.874 451,127 +0.28(+2.87%)
Nov 02, 2011 9.264 9.616 9.153 9.599 369,394 +0.50(+5.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.